Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	188.30	194.93		194.47	55,028,764	+5.33(+2.82%)
Jan 28, 2022	185.69	189.12	182.19	189.13	68,011,720	+3.61(+1.95%)
Jan 27, 2022	191.44	193.35	184.63	185.52	61,578,744	-4.31(-2.27%)
Jan 26, 2022	195.46	197.17	189.10	189.83	73,633,144	-2.78(-1.44%)
Jan 25, 2022	192.26	194.80	188.46	192.61	62,895,004	-2.61(-1.33%)
Jan 24, 2022	187.99	196.05	185.24	195.21	88,566,320	+4.40(+2.30%)
Jan 21, 2022	193.50	196.66	190.82	190.82	88,613,032	-3.64(-1.87%)
Jan 20, 2022	198.94	202.44	194.05	194.46	51,999,644	-4.60(-2.31%)
Jan 19, 2022	202.27	202.90	197.97	199.06	47,578,348	-2.26(-1.12%)
Jan 18, 2022	205.55	205.78	201.03	201.32	51,036,256	-6.28(-3.02%)
Jan 14, 2022				207.59	0	+0.28(+0.13%)
Jan 13, 2022	210.01	211.35	206.69	207.32	35,470,460	-1.91(-0.91%)
Jan 12, 2022	211.67	212.50	207.91	209.23	36,503,660	-1.56(-0.74%)
Jan 11, 2022	208.73	211.00	206.29	210.79	36,279,484	+2.22(+1.06%)
Jan 10, 2022	208.04	208.63	204.50	208.57	47,738,412	-0.73(-0.35%)
Jan 07, 2022	211.75	213.47	209.16	209.30	32,736,888	-2.29(-1.08%)
Jan 06, 2022	210.99	213.51	209.06	211.59	40,316,864	+1.04(+0.49%)
Jan 05, 2022	217.82	218.83	210.51	210.55	41,792,412	-7.38(-3.39%)
Jan 04, 2022	218.92	220.01	216.38	217.93	22,745,950	-0.33(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.